PT Bank SMBC Indonesia Tbk (IDX:BTPN)
Indonesia · Delayed Price · Currency is IDR 2,200.00
-40.00 (-1.79%)
May 20, 2026, 9:52 AM WIB
IDX:BTPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2,320.00 | 2,460.00 | 2,190.00 | 2,240.00 | 2,240.00 | -3.03% | 548,800 |
| May 18, 2026 | 2,290.00 | 2,380.00 | 2,200.00 | 2,310.00 | 2,310.00 | 1.76% | 182,100 |
| May 13, 2026 | 2,220.00 | 2,340.00 | 2,100.00 | 2,270.00 | 2,270.00 | 5.58% | 223,300 |
| May 12, 2026 | 2,190.00 | 2,230.00 | 2,100.00 | 2,150.00 | 2,150.00 | -2.27% | 153,900 |
| May 11, 2026 | 2,120.00 | 2,230.00 | 2,110.00 | 2,200.00 | 2,200.00 | 4.76% | 120,300 |
| May 8, 2026 | 2,010.00 | 2,110.00 | 2,010.00 | 2,100.00 | 2,100.00 | 2.44% | 181,500 |
| May 7, 2026 | 2,010.00 | 2,060.00 | 1,970.00 | 2,050.00 | 2,050.00 | 1.99% | 278,200 |
| May 6, 2026 | 2,050.00 | 2,050.00 | 1,990.00 | 2,010.00 | 2,010.00 | -1.95% | 189,700 |
| May 5, 2026 | 1,950.00 | 2,050.00 | 1,950.00 | 2,050.00 | 2,050.00 | 1.99% | 81,400 |
| May 4, 2026 | 1,965.00 | 2,020.00 | 1,935.00 | 2,010.00 | 2,000.50 | 2.81% | 57,900 |
| Apr 30, 2026 | 1,980.00 | 1,990.00 | 1,900.00 | 1,955.00 | 1,945.76 | -0.51% | 234,100 |
| Apr 29, 2026 | 2,000.00 | 2,050.00 | 1,905.00 | 1,965.00 | 1,955.71 | -1.75% | 223,200 |
| Apr 28, 2026 | 2,050.00 | 2,050.00 | 1,935.00 | 2,000.00 | 1,990.55 | -1.96% | 92,300 |
| Apr 27, 2026 | 2,050.00 | 2,120.00 | 1,995.00 | 2,040.00 | 2,030.36 | -3.32% | 86,600 |
| Apr 24, 2026 | 2,300.00 | 2,300.00 | 2,080.00 | 2,110.00 | 2,100.03 | -7.05% | 134,500 |
| Apr 23, 2026 | 2,300.00 | 2,530.00 | 2,230.00 | 2,270.00 | 2,259.27 | 6.57% | 1,183,100 |
| Apr 22, 2026 | 1,960.00 | 2,450.00 | 1,940.00 | 2,130.00 | 2,119.94 | 8.67% | 861,500 |
| Apr 21, 2026 | 1,965.00 | 1,975.00 | 1,930.00 | 1,960.00 | 1,950.74 | -0.25% | 58,000 |
| Apr 20, 2026 | 1,985.00 | 1,995.00 | 1,900.00 | 1,965.00 | 1,955.71 | -1.01% | 70,500 |
| Apr 17, 2026 | 2,000.00 | 2,050.00 | 1,965.00 | 1,985.00 | 1,975.62 | -3.17% | 101,700 |
| Apr 16, 2026 | 2,050.00 | 2,070.00 | 1,970.00 | 2,050.00 | 2,040.31 | - | 109,600 |
| Apr 15, 2026 | 2,060.00 | 2,060.00 | 2,000.00 | 2,050.00 | 2,040.31 | - | 18,900 |
| Apr 14, 2026 | 2,000.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,040.31 | 2.76% | 1,800 |
| Apr 13, 2026 | 2,000.00 | 2,000.00 | 1,975.00 | 1,995.00 | 1,985.57 | -0.25% | 3,100 |
| Apr 10, 2026 | 2,000.00 | 2,000.00 | 1,970.00 | 2,000.00 | 1,990.55 | 0.25% | 20,800 |
| Apr 9, 2026 | 2,000.00 | 2,070.00 | 1,950.00 | 1,995.00 | 1,985.57 | -0.75% | 14,400 |
| Apr 8, 2026 | 1,985.00 | 2,010.00 | 1,955.00 | 2,010.00 | 2,000.50 | 1.26% | 11,900 |
| Apr 7, 2026 | 1,990.00 | 1,990.00 | 1,940.00 | 1,985.00 | 1,975.62 | 2.85% | 2,700 |
| Apr 6, 2026 | 2,000.00 | 2,000.00 | 1,930.00 | 1,930.00 | 1,920.88 | -1.03% | 14,900 |
| Apr 2, 2026 | 1,960.00 | 1,975.00 | 1,950.00 | 1,950.00 | 1,940.79 | -0.51% | 6,600 |
| Apr 1, 2026 | 1,935.00 | 1,960.00 | 1,935.00 | 1,960.00 | 1,950.74 | 1.55% | 1,700 |
| Mar 31, 2026 | 1,920.00 | 1,985.00 | 1,920.00 | 1,930.00 | 1,920.88 | -3.02% | 204,400 |
| Mar 30, 2026 | 1,990.00 | 1,990.00 | 1,930.00 | 1,990.00 | 1,980.60 | - | 8,700 |
| Mar 27, 2026 | 1,990.00 | 2,010.00 | 1,970.00 | 1,990.00 | 1,980.60 | - | 34,400 |
| Mar 26, 2026 | 1,980.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,980.60 | - | 17,900 |
| Mar 25, 2026 | 2,010.00 | 2,010.00 | 1,930.00 | 1,990.00 | 1,980.60 | 1.79% | 17,700 |
| Mar 17, 2026 | 2,000.00 | 2,020.00 | 1,955.00 | 1,955.00 | 1,945.76 | -2.25% | 45,500 |
| Mar 16, 2026 | 2,000.00 | 2,000.00 | 1,995.00 | 2,000.00 | 1,990.55 | - | 20,900 |
| Mar 13, 2026 | 2,050.00 | 2,050.00 | 2,000.00 | 2,000.00 | 1,990.55 | -0.99% | 52,300 |
| Mar 12, 2026 | 2,040.00 | 2,080.00 | 2,020.00 | 2,020.00 | 2,010.46 | -1.94% | 23,900 |
| Mar 11, 2026 | 2,040.00 | 2,070.00 | 2,030.00 | 2,060.00 | 2,050.27 | 0.49% | 3,800 |
| Mar 10, 2026 | 2,040.00 | 2,140.00 | 2,040.00 | 2,050.00 | 2,040.31 | 0.49% | 26,800 |
| Mar 9, 2026 | 2,000.00 | 2,150.00 | 2,000.00 | 2,040.00 | 2,030.36 | 0.49% | 62,800 |
| Mar 6, 2026 | 2,020.00 | 2,030.00 | 2,020.00 | 2,030.00 | 2,020.41 | -1.93% | 5,300 |
| Mar 5, 2026 | 2,000.00 | 2,090.00 | 2,000.00 | 2,070.00 | 2,060.22 | 3.50% | 26,500 |
| Mar 4, 2026 | 2,010.00 | 2,110.00 | 2,000.00 | 2,000.00 | 1,990.55 | -5.21% | 143,600 |
| Mar 3, 2026 | 2,190.00 | 2,190.00 | 2,080.00 | 2,110.00 | 2,100.03 | 1.44% | 19,200 |
| Mar 2, 2026 | 2,090.00 | 2,140.00 | 2,060.00 | 2,080.00 | 2,070.17 | -3.70% | 39,800 |
| Feb 27, 2026 | 2,090.00 | 2,180.00 | 2,090.00 | 2,160.00 | 2,149.79 | 3.35% | 19,400 |
| Feb 26, 2026 | 2,110.00 | 2,130.00 | 2,080.00 | 2,090.00 | 2,080.12 | -0.48% | 14,800 |